Shenzhen hongfuhan Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	178.29	190.49	176.79	189.84	135.11	3,319,773
2026-04-21	171.90	179.83	170.04	178.23	126.85	3,391,010
2026-04-20	169.60	179.88	167.31	175.63	125.00	5,992,961
2026-04-17	162.01	171.01	162.01	168.35	119.82	4,889,172
2026-04-16	146.59	164.87	145.48	164.61	117.16	5,437,898
2026-04-15	150.62	153.65	146.23	146.57	104.32	4,627,736
2026-04-14	154.49	162.62	150.00	152.14	108.28	5,434,812
2026-04-13	150.00	151.50	144.66	151.38	107.74	2,766,019
2026-04-10	143.93	150.00	143.75	146.97	104.60	2,858,310
2026-04-09	139.72	143.80	138.66	143.75	102.31	2,092,193
2026-04-08	134.00	142.40	133.93	141.22	100.51	2,896,467
2026-04-07	130.40	134.32	130.01	131.43	93.543	1,796,620
2026-04-03	134.01	134.99	127.00	129.49	92.162	2,681,519
2026-04-02	133.01	135.38	132.35	134.05	95.407	2,024,387
2026-04-01	130.50	135.00	129.52	133.69	95.151	3,446,570
2026-03-31	128.48	131.37	126.19	128.07	91.151	2,375,030
2026-03-30	125.40	130.22	125.40	128.63	91.550	2,488,761
2026-03-27	117.03	129.87	116.08	128.28	91.301	5,410,091
2026-03-26	123.00	124.28	118.03	118.68	84.468	2,221,135
2026-03-25	122.49	125.80	121.76	123.60	87.970	3,453,031
2026-03-24	114.14	119.98	114.02	119.74	85.223	2,670,133
2026-03-23	119.38	124.10	111.00	112.13	79.806	2,961,536
2026-03-20	122.81	126.78	121.68	121.90	86.760	2,481,920
2026-03-19	122.99	124.80	120.18	122.31	87.052	2,258,340
2026-03-18	122.36	124.68	120.00	124.21	88.404	2,079,350
2026-03-17	126.16	126.20	119.77	119.96	85.379	1,896,441
2026-03-16	125.00	128.98	121.20	126.18	89.806	2,592,520
2026-03-13	126.44	127.90	124.40	125.00	88.966	1,842,635
2026-03-12	132.00	132.82	127.51	129.10	91.884	2,467,208
2026-03-11	129.30	133.88	128.00	131.80	93.806	4,464,870
2026-03-10	125.50	130.56	124.60	129.30	92.027	2,606,678
2026-03-09	122.30	124.46	118.54	124.20	88.397	2,191,259
2026-03-06	121.25	123.86	121.15	122.48	87.173	1,929,617
2026-03-05	123.57	124.68	120.23	122.51	87.194	2,070,880
2026-03-04	112.64	123.97	112.64	120.65	85.870	3,747,977
2026-03-03	130.64	132.18	115.01	115.23	82.013	5,250,275
2026-03-02	129.12	137.50	129.00	131.05	93.272	3,790,690
2026-02-27	128.00	133.95	128.00	131.44	93.550	2,255,835
2026-02-26	129.63	131.82	127.10	131.17	93.358	2,552,893
2026-02-25	135.83	136.75	128.03	130.10	92.596	3,019,090
2026-02-24	128.10	136.58	128.10	132.02	93.963	3,729,315
2026-02-13	129.49	131.70	126.50	127.01	90.397	2,540,230
2026-02-12	130.00	134.47	128.41	131.10	93.308	3,287,727
2026-02-11	125.96	129.98	125.51	126.63	90.126	1,627,096
2026-02-10	129.99	130.28	123.00	126.60	90.105	3,096,776
2026-02-09	128.80	132.88	127.51	130.73	93.045	4,099,410
2026-02-06	126.82	127.99	119.40	125.00	88.966	4,647,864
2026-02-05	134.42	134.98	124.68	127.18	90.518	5,064,213
2026-02-04	149.33	152.86	135.19	135.88	96.710	7,274,506
2026-02-03	142.00	149.55	139.04	149.49	106.40	5,493,210
2026-02-02	136.24	143.50	135.40	141.00	100.35	4,740,409
2026-01-30	131.69	138.90	131.69	137.25	97.685	3,662,754
2026-01-29	138.90	140.36	132.00	132.76	94.489	4,449,832
2026-01-28	129.69	142.83	128.60	140.38	99.913	6,956,903
2026-01-27	126.50	130.50	119.88	129.00	91.813	4,758,199
2026-01-26	131.60	133.79	126.30	126.96	90.361	2,987,187
2026-01-23	133.83	134.73	128.00	128.99	91.806	3,547,185
2026-01-22	131.74	138.61	131.00	134.29	95.578	4,074,375
2026-01-21	122.90	132.88	122.10	131.63	93.685	5,188,380
2026-01-20	124.14	125.30	120.60	123.51	87.906	2,513,560

← NewerPage 3 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.8400 CNY
2025-06-27	0.8000 CNY
2024-05-31	0.9000 CNY
2023-06-20	1.9500 CNY
2022-06-13	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.